Eastman Chemical Company (FRA:EAC)
Germany · Delayed Price · Currency is EUR 64.44
-0.44 (-0.68%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:EAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.68% | - |
| Jun 1, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | -0.83% | - |
| May 29, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 0.43% | - |
| May 28, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 2.42% | - |
| May 27, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.16% | - |
| May 26, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.28% | - |
| May 25, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 1.72% | - |
| May 22, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 3.87% | - |
| May 21, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 3.14% | - |
| May 20, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | -2.53% | - |
| May 19, 2026 | 60.60 | 60.60 | 60.14 | 60.14 | 60.14 | -1.25% | 50 |
| May 18, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.81% | - |
| May 15, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -1.15% | - |
| May 14, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.25% | - |
| May 13, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.35% | - |
| May 12, 2026 | 63.26 | 63.76 | 63.26 | 63.76 | 63.76 | 2.18% | 12 |
| May 11, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.26% | - |
| May 8, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -2.71% | - |
| May 7, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -2.10% | - |
| May 6, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 0.34% | - |
| May 5, 2026 | 65.52 | 65.52 | 65.46 | 65.46 | 65.46 | -0.67% | 86 |
| May 4, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 10.53% | - |
| Apr 30, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -2.45% | - |
| Apr 29, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -0.26% | - |
| Apr 28, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.36% | - |
| Apr 27, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.42% | - |
| Apr 24, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.42% | - |
| Apr 23, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -1.00% | - |
| Apr 22, 2026 | 61.70 | 62.20 | 61.70 | 62.20 | 62.20 | -0.45% | 138 |
| Apr 21, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.84% | - |
| Apr 20, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -0.32% | - |
| Apr 17, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 1.14% | - |
| Apr 16, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -1.32% | - |
| Apr 15, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -3.95% | - |
| Apr 14, 2026 | 63.60 | 64.84 | 63.50 | 64.84 | 64.84 | 2.21% | 415 |
| Apr 13, 2026 | 62.86 | 63.44 | 62.86 | 63.44 | 63.44 | 2.62% | 65 |
| Apr 10, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -2.40% | - |
| Apr 9, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -2.19% | - |
| Apr 8, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.94% | - |
| Apr 7, 2026 | 63.26 | 64.16 | 63.26 | 64.16 | 64.16 | -0.59% | 75 |
| Apr 2, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -2.06% | - |
| Apr 1, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 3.71% | - |
| Mar 31, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 1.89% | - |
| Mar 30, 2026 | 61.70 | 62.36 | 61.70 | 62.36 | 62.36 | -0.80% | 20 |
| Mar 27, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 2.54% | - |
| Mar 26, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.49% | - |
| Mar 25, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 3.35% | - |
| Mar 24, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 4.54% | - |
| Mar 23, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -4.93% | 100 |
| Mar 20, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.93% | - |